Electra Battery Materials Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.750	0.750	0.710	0.720	0.720	23,500
2024-03-05	0.710	0.750	0.710	0.750	0.750	14,200
2024-03-04	0.770	0.770	0.700	0.700	0.700	27,900
2024-03-01	0.760	0.780	0.710	0.730	0.730	76,300
2024-02-29	0.750	0.750	0.720	0.740	0.740	15,100
2024-02-28	0.760	0.820	0.750	0.750	0.750	63,200
2024-02-27	0.750	0.750	0.730	0.750	0.750	12,900
2024-02-26	0.700	0.740	0.700	0.740	0.740	43,700
2024-02-23	0.760	0.760	0.710	0.710	0.710	87,500
2024-02-22	0.880	0.880	0.760	0.760	0.760	124,400
2024-02-21	0.890	0.900	0.850	0.880	0.880	36,300
2024-02-20	0.940	0.940	0.850	0.880	0.880	75,800
2024-02-16	0.980	0.980	0.920	0.950	0.950	54,700
2024-02-15	0.930	0.980	0.900	0.970	0.970	256,400
2024-02-14	0.860	0.920	0.860	0.910	0.910	140,500
2024-02-13	0.810	0.900	0.780	0.810	0.810	129,000
2024-02-12	0.940	0.970	0.810	0.810	0.810	439,300
2024-02-09	0.740	0.910	0.740	0.840	0.840	534,400
2024-02-08	0.600	0.730	0.600	0.720	0.720	269,000
2024-02-07	0.610	0.610	0.580	0.590	0.590	42,700
2024-02-06	0.580	0.610	0.570	0.590	0.590	95,300
2024-02-05	0.570	0.580	0.520	0.560	0.560	111,600
2024-02-02	0.485	0.570	0.480	0.530	0.530	114,800
2024-02-01	0.460	0.485	0.450	0.480	0.480	40,600
2024-01-31	0.440	0.470	0.440	0.470	0.470	13,800
2024-01-30	0.470	0.470	0.440	0.445	0.445	19,900
2024-01-29	0.475	0.475	0.435	0.460	0.460	53,300
2024-01-26	0.440	0.470	0.420	0.430	0.430	148,600
2024-01-25	0.430	0.475	0.430	0.470	0.470	67,600
2024-01-24	0.450	0.465	0.450	0.450	0.450	28,500
2024-01-23	0.425	0.430	0.415	0.415	0.415	71,100
2024-01-22	0.445	0.445	0.415	0.420	0.420	100,700
2024-01-19	0.465	0.475	0.425	0.430	0.430	123,300
2024-01-18	0.475	0.480	0.445	0.455	0.455	75,300
2024-01-17	0.485	0.485	0.480	0.485	0.485	33,800
2024-01-16	0.510	0.520	0.485	0.495	0.495	69,900
2024-01-15	0.520	0.520	0.495	0.500	0.500	28,700
2024-01-12	0.520	0.520	0.490	0.500	0.500	62,300
2024-01-11	0.510	0.520	0.495	0.500	0.500	67,300
2024-01-10	0.550	0.550	0.510	0.520	0.520	21,700
2024-01-09	0.530	0.540	0.500	0.520	0.520	52,000
2024-01-08	0.510	0.540	0.510	0.510	0.510	61,400
2024-01-05	0.540	0.540	0.500	0.500	0.500	235,100
2024-01-04	0.600	0.600	0.510	0.530	0.530	137,000
2024-01-03	0.610	0.610	0.520	0.560	0.560	160,900
2024-01-02	0.520	0.620	0.500	0.600	0.600	213,500
2023-12-29	0.495	0.510	0.460	0.500	0.500	157,800
2023-12-28	0.445	0.490	0.440	0.480	0.480	59,600
2023-12-27	0.445	0.445	0.420	0.430	0.430	328,900
2023-12-22	0.440	0.440	0.410	0.423	0.423	112,900
2023-12-21	0.470	0.470	0.425	0.440	0.440	109,700
2023-12-20	0.470	0.480	0.445	0.455	0.455	115,100
2023-12-19	0.480	0.480	0.460	0.465	0.465	185,700
2023-12-18	0.490	0.490	0.470	0.475	0.475	211,800
2023-12-15	0.500	0.510	0.490	0.490	0.490	167,300
2023-12-14	0.510	0.550	0.495	0.500	0.500	194,900
2023-12-13	0.550	0.550	0.510	0.520	0.520	58,700
2023-12-12	0.580	0.580	0.520	0.520	0.520	132,800
2023-12-11	0.580	0.580	0.560	0.580	0.580	103,000
2023-12-08	0.620	0.620	0.580	0.590	0.590	30,400

← NewerPage 12 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.